Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: AVAI )

0.4308 -0.0772 (-15.20%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.4700 0.4700 0.4308 0.4308 10,030 -0.08(-15.20%)
Sep 19, 2024 0.5805 0.5890 0.3953 0.5080 27,775 -0.10(-16.91%)
Sep 18, 2024 0.6125 0.6125 0.6114 0.6114 901 +0.21(+52.85%)
Sep 17, 2024 0.4000 0.4505 0.4000 0.4000 20,900 -0.23(-36.51%)
Sep 16, 2024 0.6000 0.6500 0.5180 0.6300 38,419 +0.01(+1.63%)
Sep 13, 2024 0.3650 0.6500 0.3650 0.6199 60,658 +0.27(+75.81%)
Sep 12, 2024 0.3000 0.3526 0.2399 0.3526 17,267 +0.02(+6.85%)
Sep 11, 2024 0.3500 0.3500 0.3000 0.3300 10,752 -0.03(-7.69%)
Sep 10, 2024 0.4080 0.4080 0.2662 0.3575 6,300 -0.01(-2.05%)
Sep 09, 2024 0.3300 0.3748 0.2870 0.3650 55,832 -0.03(-7.85%)
Sep 06, 2024 0.3200 0.3961 0.3100 0.3961 18,674 +0.07(+20.03%)
Sep 05, 2024 0.3600 0.3600 0.3100 0.3300 27,414 -0.03(-8.08%)
Sep 04, 2024 0.5100 0.5635 0.3000 0.3590 186,192 -0.24(-40.17%)
Sep 03, 2024 0.6000 0.6200 0.6000 0.6000 12,142 -0.01(-1.64%)
Aug 30, 2024 0.6000 0.6297 0.5150 0.6100 6,254 +0.01(+1.67%)
Aug 29, 2024 0.6398 0.6398 0.5500 0.6000 54,521 -0.00(-0.10%)
Aug 28, 2024 0.5701 0.6669 0.5701 0.6006 18,139 +0.01(+1.80%)
Aug 27, 2024 0.7350 0.7350 0.5250 0.5900 37,736 -0.15(-19.73%)
Aug 26, 2024 0.7000 0.7400 0.6712 0.7350 49,691 +0.01(+0.68%)
Aug 23, 2024 0.6521 0.7400 0.6521 0.7300 24,457 +0.07(+10.06%)
Aug 22, 2024 0.6510 0.7400 0.6510 0.6633 13,998 -0.04(-5.24%)
Aug 21, 2024 0.7789 0.7829 0.6341 0.7000 77,755 -0.08(-10.54%)
Aug 20, 2024 0.7200 0.8100 0.7200 0.7825 22,080 +0.04(+5.74%)
Aug 19, 2024 0.7050 0.8700 0.7050 0.7400 12,970 -0.07(-8.64%)
Aug 16, 2024 0.9000 0.9000 0.7601 0.8100 24,089 +0.03(+3.85%)
Aug 15, 2024 0.7911 0.8100 0.7297 0.7800 55,709 -0.01(-1.27%)
Aug 14, 2024 0.7056 0.7912 0.7056 0.7900 16,073 +0.06(+8.03%)
Aug 13, 2024 0.7770 0.7782 0.6900 0.7313 24,025 -0.05(-5.88%)
Aug 12, 2024 0.7770 0.8437 0.7770 0.7770 5,670 +0.00(+0.00%)
Aug 09, 2024 0.7770 0.7770 0.7001 0.7770 15,829 +0.01(+1.05%)
Aug 08, 2024 0.7500 0.7770 0.7500 0.7689 5,480 +0.03(+3.91%)
Aug 07, 2024 0.7600 0.7703 0.7000 0.7400 17,780 +0.00(+0.00%)
Aug 06, 2024 0.7500 0.8700 0.6640 0.7400 59,825 -0.01(-1.33%)
Aug 05, 2024 0.8000 0.8080 0.6950 0.7500 46,177 -0.07(-8.54%)
Aug 02, 2024 0.9097 0.9097 0.8000 0.8200 40,076 -0.09(-9.86%)
Aug 01, 2024 0.9650 0.9660 0.8686 0.9097 50,731 +0.01(+0.65%)
Jul 31, 2024 0.8600 0.9200 0.8300 0.9038 114,032 +0.07(+8.89%)
Jul 30, 2024 0.7700 0.8300 0.7300 0.8300 48,393 +0.01(+1.22%)
Jul 29, 2024 0.7500 0.8200 0.7500 0.8200 9,859 +0.06(+7.89%)
Jul 26, 2024 0.8200 0.8200 0.7100 0.7600 40,715 -0.06(-7.32%)
Jul 25, 2024 0.8425 0.8700 0.7825 0.8200 144,473 -0.03(-3.68%)
Jul 24, 2024 0.8700 0.8700 0.8419 0.8513 3,301 -0.02(-2.15%)
Jul 23, 2024 0.8220 0.8940 0.8220 0.8700 10,475 -0.02(-2.78%)
Jul 22, 2024 0.8200 0.8949 0.8101 0.8949 31,260 +0.05(+5.29%)
Jul 19, 2024 0.8500 0.8500 0.8201 0.8499 6,855 +0.01(+1.18%)
Jul 18, 2024 0.8395 0.8500 0.8395 0.8400 26,043 +0.00(+0.06%)
Jul 17, 2024 0.8500 0.9199 0.8000 0.8395 40,180 -0.06(-6.73%)
Jul 16, 2024 0.8401 0.9200 0.8401 0.9001 24,236 +0.06(+7.15%)
Jul 15, 2024 1.000 1.020 0.8301 0.8400 73,242 -0.18(-17.65%)
Jul 12, 2024 0.7550 1.030 0.7550 1.020 58,123 +0.18(+21.20%)
Jul 11, 2024 0.8325 0.8900 0.8107 0.8416 19,995 -0.01(-1.57%)
Jul 10, 2024 0.9200 0.9200 0.8100 0.8550 50,192 +0.01(+0.59%)
Jul 09, 2024 0.8001 0.9000 0.8001 0.8500 20,288 -0.05(-5.56%)
Jul 08, 2024 0.8600 0.9050 0.8300 0.9000 25,316 +0.05(+5.88%)
Jul 05, 2024 0.9399 0.9500 0.8001 0.8500 47,481 -0.06(-6.59%)
Jul 03, 2024 0.9100 0.9371 0.8700 0.9100 5,560 -0.05(-5.21%)
Jul 02, 2024 0.8900 0.9600 0.8476 0.9600 4,580 +0.07(+7.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.